Skip to main content

S&P Smallcap Ishares Core ETF (NY: IJR )

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 16.58 16.73 16.41 16.61 2,830,202 -0.06(-0.36%)
Sep 29, 2003 16.54 16.58 16.32 16.67 1,681,161 +0.28(+1.68%)
Sep 26, 2003 16.74 16.76 16.39 16.39 4,005,390 -0.28(-1.71%)
Sep 25, 2003 17.15 17.15 16.71 16.68 3,339,709 -0.40(-2.35%)
Sep 24, 2003 17.45 17.46 17.13 17.08 1,637,348 -0.31(-1.78%)
Sep 23, 2003 17.35 17.44 17.32 17.39 579,467 +0.09(+0.55%)
Sep 22, 2003 17.43 17.30 17.22 17.30 2,428,815 -0.14(-0.80%)
Sep 19, 2003 17.60 17.57 17.43 17.43 1,468,454 -0.17(-0.97%)
Sep 18, 2003 17.42 17.60 17.39 17.60 1,416,161 +0.15(+0.86%)
Sep 17, 2003 17.43 17.44 17.38 17.45 653,667 -0.01(-0.04%)
Sep 16, 2003 17.23 17.48 17.33 17.46 895,347 +0.23(+1.35%)
Sep 15, 2003 17.35 17.40 17.21 17.23 1,305,214 -0.09(-0.52%)
Sep 12, 2003 17.24 17.35 17.07 17.32 1,631,694 +0.06(+0.32%)
Sep 11, 2003 17.15 17.33 17.12 17.26 829,627 +0.13(+0.74%)
Sep 10, 2003 17.40 17.40 17.10 17.14 3,360,203 -0.35(-1.98%)
Sep 09, 2003 17.54 17.60 17.44 17.48 1,834,508 -0.13(-0.76%)
Sep 08, 2003 17.38 17.68 17.38 17.62 1,202,747 +0.23(+1.34%)
Sep 05, 2003 17.53 17.62 17.38 17.38 1,777,974 -0.21(-1.17%)
Sep 04, 2003 17.55 17.59 17.42 17.59 2,840,095 +0.06(+0.36%)
Sep 03, 2003 17.50 17.59 17.46 17.53 1,859,948 +0.12(+0.69%)
Sep 02, 2003 17.12 17.44 17.10 17.41 1,713,668 +0.30(+1.77%)
Aug 29, 2003 17.06 17.22 17.03 17.10 900,294 +0.04(+0.22%)
Aug 28, 2003 16.93 17.06 16.75 17.06 867,787 +0.23(+1.38%)
Aug 27, 2003 16.88 16.91 16.76 16.83 2,547,535 -0.01(-0.03%)
Aug 26, 2003 16.68 16.85 16.50 16.84 1,611,201 +0.11(+0.66%)
Aug 25, 2003 16.74 16.78 16.63 16.73 688,293 -0.04(-0.23%)
Aug 22, 2003 17.24 17.24 16.77 16.77 6,316,899 -0.30(-1.78%)
Aug 21, 2003 17.04 17.10 16.97 17.07 702,427 +0.11(+0.68%)
Aug 20, 2003 16.88 16.99 16.79 16.96 941,280 +0.00(+0.02%)
Aug 19, 2003 16.77 16.95 16.66 16.95 967,427 +0.26(+1.59%)
Aug 18, 2003 16.44 16.69 16.44 16.69 780,160 +0.24(+1.49%)
Aug 15, 2003 16.42 16.44 16.39 16.44 130,733 +0.13(+0.77%)
Aug 14, 2003 16.29 16.33 16.20 16.32 917,960 +0.09(+0.53%)
Aug 13, 2003 16.22 16.27 16.15 16.23 905,947 +0.07(+0.46%)
Aug 12, 2003 15.98 16.19 15.95 16.16 797,120 +0.25(+1.58%)
Aug 11, 2003 15.75 15.94 15.75 15.91 1,586,468 +0.14(+0.88%)
Aug 08, 2003 15.80 15.83 15.72 15.77 1,447,961 -0.04(-0.25%)
Aug 07, 2003 15.74 15.81 15.62 15.81 1,542,654 +0.11(+0.71%)
Aug 06, 2003 15.76 15.88 15.66 15.69 1,876,201 -0.08(-0.52%)
Aug 05, 2003 16.03 16.03 15.78 15.78 778,040 -0.25(-1.55%)
Aug 04, 2003 16.10 16.10 15.86 16.03 573,813 -0.04(-0.26%)
Aug 01, 2003 16.27 16.29 16.03 16.07 1,033,147 -0.22(-1.35%)
Jul 31, 2003 16.33 16.42 16.25 16.29 1,318,641 +0.04(+0.24%)
Jul 30, 2003 16.32 16.32 16.11 16.25 512,333 -0.04(-0.27%)
Jul 29, 2003 16.35 16.35 16.13 16.29 1,110,881 +0.04(+0.25%)
Jul 28, 2003 16.16 16.32 16.12 16.25 477,000 +0.17(+1.03%)
Jul 25, 2003 16.01 16.17 15.90 16.09 478,413 +0.06(+0.38%)
Jul 24, 2003 16.15 16.25 15.99 16.03 313,053 +0.00(+0.02%)
Jul 23, 2003 16.01 16.05 15.84 16.02 387,253 +0.09(+0.54%)
Jul 22, 2003 15.89 15.97 15.76 15.94 427,533 +0.16(+1.04%)
Jul 21, 2003 15.98 15.98 15.76 15.77 1,306,627 -0.22(-1.40%)
Jul 18, 2003 15.93 16.01 15.80 16.00 399,267 +0.14(+0.87%)
Jul 17, 2003 16.05 16.14 15.81 15.86 1,623,214 -0.37(-2.29%)
Jul 16, 2003 16.42 16.42 16.17 16.23 2,676,149 -0.10(-0.62%)
Jul 15, 2003 16.52 16.52 16.26 16.33 1,011,947 -0.08(-0.49%)
Jul 14, 2003 16.43 16.55 16.40 16.41 1,841,575 +0.09(+0.54%)
Jul 11, 2003 16.20 16.33 16.19 16.33 905,947 +0.16(+0.96%)
Jul 10, 2003 16.34 16.35 16.10 16.17 1,812,601 -0.27(-1.64%)
Jul 09, 2003 16.37 16.46 16.27 16.44 2,529,869 +0.06(+0.38%)
Jul 08, 2003 16.03 16.38 16.03 16.38 1,681,161 +0.33(+2.07%)
Jul 07, 2003 15.93 16.05 15.93 16.05 943,400 +0.25(+1.56%)
Jul 03, 2003 15.79 15.91 15.75 15.80 1,322,174 -0.08(-0.48%)
Jul 02, 2003 15.66 15.88 15.66 15.88 1,972,308 +0.29(+1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.